Kee Ming Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.96	0.98	0.95	0.95	0.95	-1.04%	1,002,000
May 18, 2026	0.98	0.98	0.96	0.96	0.96	-2.04%	822,300
May 15, 2026	1.00	1.03	0.98	0.98	0.98	-1.51%	1,524,300
May 14, 2026	1.06	1.10	1.00	1.00	1.00	-5.24%	3,516,400
May 13, 2026	0.96	1.07	0.95	1.05	1.05	10.53%	3,768,700
May 12, 2026	0.95	0.98	0.94	0.95	0.95	-	1,276,500
May 11, 2026	0.95	0.96	0.93	0.95	0.95	-	406,000
May 8, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	975,100
May 7, 2026	0.94	0.98	0.94	0.95	0.95	1.07%	2,831,200
May 6, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	1,504,000
May 5, 2026	0.93	0.93	0.85	0.92	0.92	-0.54%	1,246,000
May 4, 2026	0.91	0.95	0.91	0.93	0.93	2.21%	1,527,000
Apr 30, 2026	0.93	0.94	0.91	0.91	0.91	-2.16%	1,350,900
Apr 29, 2026	0.96	0.96	0.93	0.93	0.93	-3.65%	1,127,800
Apr 28, 2026	0.95	0.96	0.94	0.96	0.96	2.67%	746,900
Apr 27, 2026	0.97	0.99	0.92	0.94	0.94	-3.11%	2,099,700
Apr 24, 2026	0.92	0.97	0.92	0.97	0.97	4.32%	2,227,800
Apr 23, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	1,197,000
Apr 22, 2026	0.95	0.99	0.91	0.92	0.92	-6.15%	3,147,800
Apr 21, 2026	0.99	0.99	0.95	0.98	0.98	-1.52%	1,885,600
Apr 20, 2026	0.99	1.02	0.98	0.99	0.99	1.02%	4,069,900
Apr 17, 2026	0.92	0.99	0.91	0.98	0.98	7.10%	6,306,900
Apr 16, 2026	0.90	0.93	0.89	0.92	0.92	2.23%	4,339,500
Apr 15, 2026	0.88	0.92	0.86	0.90	0.90	2.29%	7,597,800
Apr 14, 2026	0.87	0.90	0.85	0.88	0.88	2.34%	3,361,000
Apr 13, 2026	0.80	0.90	0.79	0.86	0.86	4.91%	4,276,800
Apr 10, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	853,900
Apr 9, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	1,450,100
Apr 8, 2026	0.76	0.84	0.76	0.83	0.83	10.67%	3,331,000
Apr 7, 2026	0.74	0.76	0.74	0.75	0.75	0.67%	754,600
Apr 6, 2026	0.75	0.77	0.75	0.75	0.75	-	532,600
Apr 3, 2026	0.75	0.77	0.75	0.75	0.75	-3.25%	227,700
Apr 2, 2026	0.77	0.77	0.74	0.77	0.77	-	630,000
Apr 1, 2026	0.74	0.79	0.74	0.77	0.77	4.05%	1,369,800
Mar 31, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	531,500
Mar 30, 2026	0.75	0.75	0.71	0.75	0.75	-	1,249,200
Mar 27, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	526,200
Mar 26, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	2,029,900
Mar 25, 2026	0.79	0.81	0.78	0.78	0.78	2.63%	851,400
Mar 24, 2026	0.79	0.81	0.76	0.76	0.76	-3.18%	859,500
Mar 19, 2026	0.76	0.82	0.76	0.79	0.79	1.95%	895,500
Mar 18, 2026	0.69	0.79	0.68	0.77	0.77	11.59%	1,463,800
Mar 17, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	89,900
Mar 16, 2026	0.71	0.72	0.69	0.71	0.71	-	405,800
Mar 13, 2026	0.72	0.72	0.69	0.71	0.71	-	1,034,900
Mar 12, 2026	0.72	0.74	0.70	0.71	0.71	-1.39%	943,800
Mar 11, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	1,472,500
Mar 10, 2026	0.66	0.73	0.66	0.69	0.69	5.34%	2,968,700
Mar 9, 2026	0.63	0.67	0.62	0.66	0.66	-3.68%	2,003,900
Mar 6, 2026	0.66	0.68	0.65	0.68	0.68	0.74%	1,347,000